We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -5.34979423868 | 4.86 | 4.96 | 4.65 | 1272183 | 4.8045953 | DE |
| 4 | -1.83 | -28.4603421462 | 6.43 | 6.61 | 4.65 | 1352073 | 5.43701548 | DE |
| 12 | -1.58 | -25.5663430421 | 6.18 | 6.61 | 4.65 | 964058 | 5.76368288 | DE |
| 26 | -0.34 | -6.88259109312 | 4.94 | 6.91 | 4.65 | 900454 | 6.07386481 | DE |
| 52 | -0.99 | -17.71019678 | 5.59 | 6.91 | 4.62 | 797537 | 5.7322183 | DE |
| 156 | 0.08 | 1.76991150442 | 4.52 | 6.91 | 2.51 | 640643 | 4.85486076 | DE |
| 260 | -1.91 | -29.3394777266 | 6.51 | 7.77 | 2.51 | 649070 | 5.03793184 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741583700 | 4.7 | 0 | 0.00 | 4.7 | 4.78 | 4.65 | 1015906 |
| 1741324500 | 4.7 | -0.13 | -2.69 | 4.8 | 4.8 | 4.69 | 1222713 |
| 1741238100 | 4.83 | -0.04 | -0.82 | 4.8 | 4.8949999 | 4.76 | 1455385 |
| 1741151700 | 4.87 | -0.02 | -0.41 | 4.9 | 4.9 | 4.75 | 1529561 |
| 1741065300 | 4.89 | -0.03 | -0.61 | 4.86 | 4.96 | 4.84 | 1137349 |
| 1740978900 | 4.92 | -0.06 | -1.20 | 4.96 | 4.99 | 4.85 | 1549207 |
| 1740719700 | 4.98 | -0.49 | -8.96 | 5.44 | 5.44 | 4.97 | 5389182 |
| 1740633300 | 5.47 | -0.17 | -3.01 | 5.47 | 5.47 | 5.29 | 2455241 |
| 1740546900 | 5.64 | -0.72 | -11.32 | 5.6 | 5.94 | 5.14 | 4821183 |
| 1740460500 | 6.36 | 0 | 0.00 | 6.35 | 6.42 | 6.2699999 | 1013512 |
| 1740374100 | 6.36 | 0.06 | 0.95 | 6.25 | 6.37 | 6.15 | 731759 |
| 1740114900 | 6.3 | -0.09 | -1.41 | 6.49 | 6.49 | 6.2699999 | 477494 |
| 1740028500 | 6.39 | -0.08 | -1.24 | 6.49 | 6.51 | 6.36 | 967649 |
| 1739942100 | 6.47 | -0.02 | -0.31 | 6.6 | 6.6 | 6.37 | 648332 |
| 1739855700 | 6.49 | 0 | 0.00 | 6.54 | 6.61 | 6.46 | 231206 |
| 1739769300 | 6.49 | 0.01 | 0.15 | 6.42 | 6.6 | 6.42 | 496309 |
| 1739510100 | 6.48 | 0.16 | 2.53 | 6.44 | 6.49 | 6.36 | 373787 |
| 1739423700 | 6.32 | -0.05 | -0.78 | 6.45 | 6.49 | 6.29 | 527372 |
| 1739337300 | 6.37 | -0.13 | -2.00 | 6.5 | 6.53 | 6.34 | 542270 |
| 1739250900 | 6.5 | 0.09 | 1.48 | 6.43 | 6.575 | 6.43 | 456034 |
| 1739164500 | 6.405 | 0.02 | 0.23 | 6.32 | 6.44 | 6.32 | 355369 |
| 1738905300 | 6.39 | 0.06 | 0.95 | 6.33 | 6.45 | 6.33 | 594825 |
| 1738818900 | 6.33 | -0.01 | -0.16 | 6.25 | 6.37 | 6.23 | 523964 |
| 1738732500 | 6.34 | 0.25 | 4.02 | 6.16 | 6.37 | 6.14 | 654064 |
| 1738646100 | 6.095 | 0.22 | 3.66 | 5.96 | 6.17 | 5.96 | 757841 |
| 1738559700 | 5.88 | -0.09 | -1.51 | 5.9 | 5.91 | 5.775 | 594412 |
| 1738300500 | 5.97 | -0.05 | -0.83 | 6.08 | 6.08 | 5.89 | 652138 |
| 1738214100 | 6.0199999 | 0.15 | 2.56 | 5.95 | 6.08 | 5.8949999 | 445656 |
| 1738127700 | 5.87 | 0.16 | 2.80 | 5.73 | 5.88 | 5.73 | 602651 |
| 1738041300 | 5.71 | -0.13 | -2.23 | 5.85 | 5.86 | 5.7 | 604649 |
| 1737695700 | 5.84 | -0.09 | -1.52 | 5.92 | 5.94 | 5.84 | 306165 |
| 1737609300 | 5.93 | 0.14 | 2.42 | 5.78 | 5.98 | 5.7699999 | 810874 |
| 1737522900 | 5.79 | -0.05 | -0.77 | 5.9 | 5.9 | 5.75 | 438138 |
| 1737436500 | 5.835 | 0.09 | 1.66 | 5.88 | 5.89 | 5.8099999 | 457888 |
| 1737350100 | 5.74 | -0.04 | -0.69 | 5.85 | 5.86 | 5.73 | 677739 |
| 1737090900 | 5.78 | -0.02 | -0.34 | 5.82 | 5.87 | 5.75 | 522348 |
| 1737004500 | 5.8 | -0.02 | -0.34 | 5.97 | 5.97 | 5.8 | 521858 |
| 1736918100 | 5.82 | 0.06 | 1.04 | 5.79 | 5.93 | 5.76 | 729534 |
| 1736831700 | 5.76 | 0.12 | 2.13 | 5.75 | 5.82 | 5.7 | 513774 |
| 1736745300 | 5.64 | -0.21 | -3.59 | 5.7699999 | 5.7699999 | 5.62 | 663109 |
| 1736486100 | 5.85 | -0.05 | -0.85 | 5.9 | 5.94 | 5.82 | 494662 |
| 1736399700 | 5.9 | -0.02 | -0.34 | 5.83 | 5.92 | 5.8 | 349954 |
| 1736313300 | 5.92 | -0.04 | -0.67 | 5.89 | 5.96 | 5.8 | 537230 |
| 1736226900 | 5.96 | 0.21 | 3.65 | 5.78 | 5.98 | 5.7699999 | 559647 |
| 1736140500 | 5.75 | -0.11 | -1.88 | 5.93 | 5.93 | 5.735 | 450508 |
| 1735881300 | 5.86 | -0.12 | -2.01 | 5.95 | 5.96 | 5.86 | 312673 |
| 1735794900 | 5.98 | -0.06 | -0.99 | 6 | 6.045 | 5.89 | 411484 |
| 1735617660 | 6.04 | 0.03 | 0.50 | 5.98 | 6.08 | 5.96 | 260315 |
| 1735535700 | 6.01 | -0.04 | -0.66 | 6.05 | 6.1 | 5.985 | 544902 |
| 1735276500 | 6.05 | 0.04 | 0.67 | 6.08 | 6.12 | 6.01 | 280071 |
| 1735014060 | 6.01 | -0.05 | -0.83 | 6.11 | 6.14 | 6.01 | 270409 |
| 1734930900 | 6.0599999 | -0.22 | -3.50 | 6.13 | 6.15 | 5.98 | 970028 |
| 1734671700 | 6.28 | -0.13 | -2.03 | 6.34 | 6.4 | 6.22 | 5566911 |
| 1734585300 | 6.41 | -0.07 | -1.08 | 6.4 | 6.47 | 6.2699999 | 1962859 |
| 1734498900 | 6.48 | 0.19 | 3.02 | 6.36 | 6.505 | 6.23 | 1403577 |
| 1734412500 | 6.29 | 0.22 | 3.62 | 6.18 | 6.415 | 6.08 | 1143568 |
| 1734326100 | 6.07 | 0.21 | 3.58 | 5.85 | 6.09 | 5.76 | 1290833 |
| 1734066900 | 5.86 | -0.03 | -0.42 | 5.86 | 5.865 | 5.79 | 332072 |
| 1733980500 | 5.885 | -0.11 | -1.75 | 5.94 | 5.97 | 5.87 | 761090 |
| 1733894100 | 5.99 | -0.05 | -0.83 | 6.0599999 | 6.11 | 5.96 | 719096 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
